| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 415.8 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 2,650 | High52 Date: 22-May-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 5 | Low52 Price: 183.82 | Barrier: -; Drift%: - |
| Basic Industry: Copper | Total Equity: 967,024,020 | Low52 Date: 07-Apr-2025 | SHP: 66.14 / 3.27 / 8.57 / 22.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.98 | ||||
| High/Low Price | Quarter: 256.68 / 195.4 | Month: 240.75 / 195.4 | Week: 233.92 / 212.11 | Day: 230.58 / 222.61 | Float67: 0.93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 227.00 | 230.58 | 222.61 | 229.47 | 227.43 | 1.97 | 22,190.30 | 8,120,457 | 3.12 | 3,983,078 | 4.91 | 90.59 | 1.87 |
| 2 | 20-May | 228.49 | 231.80 | 224.50 | 225.03 | 228.22 | -0.71 | 21,760.94 | 5,985,055 | 2.30 | 2,383,333 | 2.94 | 54.39 | 1.12 |
| 3 | 19-May | 226.40 | 231.50 | 225.93 | 226.64 | 228.60 | 0.28 | 21,916.63 | 5,686,278 | 2.18 | 2,587,382 | 3.19 | 59.15 | 1.22 |
| 4 | 16-May | 228.37 | 231.00 | 225.30 | 226.00 | 227.82 | -0.78 | 21,854.00 | 4,826,694 | 1.85 | 2,392,878 | 2.95 | 54.51 | 1.12 |
| 5 | 15-May | 232.50 | 233.92 | 226.61 | 227.78 | 230.26 | -1.73 | 22,026.87 | 7,416,554 | 2.85 | 3,368,713 | 4.15 | 77.57 | 1.58 |
| 6 | 14-May | 223.00 | 232.50 | 222.50 | 231.80 | 229.45 | 4.50 | 22,415.62 | 8,326,998 | 3.20 | 2,894,146 | 3.57 | 66.41 | 1.36 |
| 7 | 13-May | 226.90 | 227.00 | 221.10 | 221.81 | 224.22 | -1.44 | 21,449.56 | 4,397,540 | 1.69 | 1,795,635 | 2.21 | 40.26 | 0.84 |
| 8 | 12-May | 212.30 | 227.60 | 212.11 | 225.06 | 221.60 | 9.61 | 21,763.84 | 8,869,554 | 3.40 | 3,012,924 | 3.72 | 66.77 | 1.42 |
| 9 | 09-May | 198.01 | 206.40 | 198.00 | 205.32 | 202.84 | 0.36 | 19,854.94 | 4,266,410 | 1.64 | 1,097,396 | 1.35 | 22.26 | 0.52 |
| 10 | 08-May | 213.15 | 214.29 | 202.02 | 204.59 | 209.18 | -3.52 | 19,784.34 | 3,159,220 | 1.21 | 1,369,357 | 1.69 | 28.64 | 0.64 |
| 11 | 07-May | 206.20 | 212.70 | 205.32 | 212.05 | 209.28 | 2.28 | 20,505.74 | 3,074,529 | 1.18 | 1,014,300 | 1.25 | 21.23 | 0.48 |
| 12 | 06-May | 217.10 | 218.27 | 206.50 | 207.33 | 211.12 | -4.63 | 20,049.31 | 3,162,292 | 1.21 | 1,273,258 | 1.57 | 26.88 | 0.60 |
| 13 | 05-May | 214.20 | 218.00 | 210.76 | 217.39 | 215.24 | 1.99 | 21,022.14 | 2,793,137 | 1.07 | 955,423 | 1.18 | 20.56 | 0.45 |
| 14 | 02-May | 213.00 | 218.75 | 212.52 | 213.14 | 215.18 | -0.07 | 20,611.15 | 3,203,306 | 1.23 | 978,120 | 1.21 | 21.05 | 0.46 |
| 15 | 30-Apr | 217.40 | 219.40 | 211.60 | 213.28 | 215.69 | -2.33 | 20,624.69 | 2,774,910 | 1.07 | 1,173,755 | 1.45 | 25.32 | 0.55 |
| 16 | 29-Apr | 219.00 | 222.80 | 216.60 | 218.36 | 218.88 | 0.12 | 21,115.94 | 2,605,253 | 1.00 | 810,907 | 1.00 | 17.75 | 0.38 |
| 17 | 28-Apr | 213.50 | 221.00 | 213.20 | 218.10 | 218.01 | 2.16 | 21,090.79 | 3,879,328 | 1.49 | 1,288,075 | 1.59 | 28.08 | 0.61 |
| 18 | 25-Apr | 224.80 | 226.00 | 212.21 | 213.48 | 216.73 | -4.77 | 20,644.03 | 5,783,298 | 2.22 | 1,760,293 | 2.17 | 38.15 | 0.83 |
| 19 | 24-Apr | 224.50 | 227.39 | 223.62 | 224.18 | 224.99 | -0.51 | 21,678.74 | 2,718,835 | 1.04 | 1,041,048 | 1.28 | 23.42 | 0.49 |
| 20 | 23-Apr | 226.70 | 230.00 | 218.31 | 225.32 | 224.69 | 0.37 | 21,788.99 | 7,087,284 | 2.72 | 2,150,016 | 2.65 | 48.31 | 1.01 |
| 21 | 22-Apr | 221.50 | 226.50 | 220.25 | 224.49 | 224.52 | 1.86 | 21,708.72 | 5,428,887 | 2.08 | 1,861,705 | 2.30 | 41.80 | 0.88 |
| 22 | 21-Apr | 213.70 | 221.49 | 213.00 | 220.39 | 218.11 | 4.74 | 21,312.24 | 5,814,373 | 2.23 | 2,093,291 | 2.58 | 45.66 | 0.98 |
| 23 | 17-Apr | 208.89 | 214.20 | 208.00 | 210.41 | 211.48 | 0.34 | 20,347.15 | 2,705,521 | 1.04 | 877,879 | 1.08 | 18.57 | 0.41 |
| 24 | 16-Apr | 210.60 | 212.34 | 208.00 | 209.69 | 210.47 | 0.00 | 20,277.53 | 3,344,662 | 1.28 | 1,128,080 | 1.39 | 23.74 | 0.53 |
| 25 | 15-Apr | 204.00 | 210.69 | 203.65 | 209.69 | 207.65 | 5.03 | 20,277.53 | 3,732,696 | 1.43 | 1,419,934 | 1.75 | 29.48 | 0.69 |
| 26 | 11-Apr | 202.80 | 202.80 | 198.00 | 199.65 | 200.18 | 1.74 | 19,306.63 | 3,498,073 | 1.34 | 1,146,513 | 1.41 | 22.95 | 0.55 |
| 27 | 09-Apr | 190.00 | 199.20 | 187.37 | 196.24 | 192.67 | 1.92 | 18,976.88 | 4,009,609 | 1.54 | 1,037,115 | 1.28 | 19.98 | 0.50 |
| 28 | 08-Apr | 193.88 | 196.76 | 189.40 | 192.54 | 193.04 | 2.41 | 18,619.08 | 4,481,066 | 1.72 | 1,287,996 | 1.59 | 24.86 | 0.62 |
| 29 | 07-Apr | 183.82 | 191.04 | 183.82 | 188.00 | 187.32 | -7.96 | 18,180.00 | 10,356,888 | 3.98 | 3,643,021 | 4.49 | 68.24 | 1.76 |
| 30 | 04-Apr | 222.75 | 223.40 | 201.50 | 204.25 | 207.91 | -9.13 | 19,751.47 | 16,308,753 | 6.26 | 5,225,514 | 6.44 | 108.64 | 2.53 |
| 31 | 03-Apr | 223.40 | 231.93 | 223.40 | 224.76 | 227.00 | -0.79 | 21,734.83 | 7,822,241 | 3.00 | 2,607,196 | 3.22 | 59.00 | 1.26 |
| 32 | 02-Apr | 224.42 | 228.19 | 216.45 | 226.55 | 223.17 | 2.04 | 21,907.93 | 6,568,554 | 2.52 | 1,654,893 | 2.04 | 36.93 | 0.80 |
| 33 | 01-Apr | 219.99 | 223.69 | 216.10 | 222.01 | 220.28 | 0.55 | 21,468.90 | 4,871,263 | 1.87 | 1,753,594 | 2.16 | 38.63 | 0.85 |
| 34 | 28-Mar | 224.35 | 229.19 | 218.64 | 220.79 | 224.05 | -1.19 | 21,350.92 | 10,375,701 | 3.98 | 4,863,223 | 6.00 | 108.96 | 2.35 |
| 35 | 27-Mar | 224.35 | 225.50 | 220.00 | 223.45 | 222.98 | -0.91 | 21,608.15 | 10,971,510 | 4.21 | 5,103,421 | 6.29 | 113.80 | 2.47 |
| 36 | 26-Mar | 230.90 | 237.30 | 224.35 | 225.51 | 231.42 | -1.50 | 21,807.36 | 12,107,248 | 4.65 | 4,109,094 | 5.07 | 95.09 | 1.99 |
| 37 | 25-Mar | 239.65 | 240.75 | 227.35 | 228.94 | 231.67 | -3.60 | 22,139.05 | 8,585,717 | 3.30 | 4,050,547 | 5.00 | 93.84 | 1.96 |
| 38 | 24-Mar | 233.00 | 240.15 | 231.21 | 237.49 | 235.95 | 3.30 | 22,965.85 | 10,962,536 | 4.21 | 4,195,851 | 5.17 | 99.00 | 2.03 |
| 39 | 21-Mar | 232.19 | 237.80 | 228.75 | 229.91 | 232.66 | -0.81 | 22,232.85 | 8,388,685 | 3.22 | 3,874,571 | 4.78 | 90.15 | 1.87 |
| 40 | 20-Mar | 226.00 | 236.77 | 223.75 | 231.79 | 231.66 | 3.99 | 22,414.65 | 11,757,926 | 4.51 | 3,707,530 | 4.57 | 85.89 | 1.79 |
| 41 | 19-Mar | 223.93 | 228.34 | 222.00 | 222.89 | 224.39 | 0.60 | 21,554.00 | 5,665,335 | 2.17 | 2,812,056 | 3.47 | 63.10 | 1.36 |
| 42 | 18-Mar | 216.90 | 222.95 | 216.90 | 221.57 | 219.93 | 2.77 | 21,426.35 | 3,974,096 | 1.53 | 2,022,814 | 2.49 | 44.49 | 0.98 |
| 43 | 17-Mar | 216.80 | 218.40 | 213.31 | 215.59 | 215.75 | -0.10 | 20,848.07 | 2,275,087 | 0.87 | 934,001 | 1.15 | 20.15 | 0.45 |
| 44 | 13-Mar | 221.00 | 224.20 | 215.00 | 215.80 | 219.30 | -1.63 | 20,868.38 | 3,799,566 | 1.46 | 1,245,336 | 1.54 | 27.31 | 0.60 |
| 45 | 12-Mar | 219.50 | 223.24 | 215.02 | 219.38 | 219.04 | 0.22 | 21,214.57 | 2,985,759 | 1.15 | 1,200,091 | 1.48 | 26.29 | 0.58 |
| 46 | 11-Mar | 215.00 | 219.90 | 212.19 | 218.90 | 216.31 | 0.66 | 21,168.16 | 3,727,401 | 1.43 | 1,667,306 | 2.06 | 36.07 | 0.81 |
| 47 | 10-Mar | 221.78 | 224.95 | 216.20 | 217.47 | 220.22 | -2.85 | 21,029.87 | 3,544,871 | 1.36 | 1,136,985 | 1.40 | 25.04 | 0.55 |
| 48 | 07-Mar | 223.46 | 232.15 | 222.25 | 223.85 | 228.05 | 0.17 | 21,646.83 | 9,363,253 | 3.59 | 2,058,425 | 2.54 | 46.94 | 1.00 |
| 49 | 06-Mar | 221.00 | 227.40 | 220.00 | 223.46 | 224.65 | 2.78 | 21,609.12 | 7,207,193 | 2.77 | 1,637,337 | 2.02 | 36.78 | 0.79 |
| 50 | 05-Mar | 203.00 | 219.22 | 202.85 | 217.41 | 213.96 | 7.45 | 21,024.07 | 5,470,566 | 2.10 | 1,464,104 | 1.81 | 31.33 | 0.71 |
| 51 | 04-Mar | 200.25 | 206.20 | 198.46 | 202.34 | 202.45 | -0.52 | 19,566.76 | 3,098,415 | 1.19 | 995,266 | 1.23 | 20.15 | 0.48 |
| 52 | 03-Mar | 202.32 | 205.99 | 195.40 | 203.40 | 200.40 | 0.53 | 19,669.27 | 4,365,180 | 1.68 | 1,540,522 | 1.90 | 30.87 | 0.75 |
| 53 | 28-Feb | 210.00 | 211.15 | 201.10 | 202.32 | 205.02 | -4.87 | 19,564.83 | 5,523,833 | 2.12 | 3,034,753 | 3.74 | 62.22 | 1.47 |
| 54 | 27-Feb | 217.10 | 218.00 | 211.10 | 212.67 | 213.35 | -2.21 | 20,565.70 | 3,054,042 | 1.17 | 1,498,045 | 1.85 | 31.96 | 0.72 |
| 55 | 25-Feb | 218.00 | 221.00 | 215.10 | 217.48 | 217.35 | -0.66 | 21,030.84 | 2,899,712 | 1.11 | 946,480 | 1.17 | 20.57 | 0.46 |
| 56 | 24-Feb | 221.00 | 222.19 | 216.59 | 218.92 | 218.74 | -1.62 | 21,170.09 | 2,033,486 | 0.78 | 645,637 | 0.80 | 14.12 | 0.31 |
| 57 | 21-Feb | 223.10 | 230.34 | 221.40 | 222.52 | 224.58 | -0.87 | 21,518.22 | 2,934,136 | 1.13 | 751,512 | 0.93 | 16.88 | 0.36 |
| 58 | 20-Feb | 216.01 | 226.00 | 215.00 | 224.47 | 222.18 | 2.92 | 21,706.79 | 2,810,575 | 1.08 | 945,118 | 1.17 | 21.00 | 0.46 |
| 59 | 19-Feb | 209.95 | 221.79 | 208.00 | 218.11 | 218.76 | 2.21 | 21,091.76 | 3,251,275 | 1.25 | 1,285,373 | 1.59 | 28.12 | 0.62 |
| 60 | 18-Feb | 214.00 | 215.29 | 206.66 | 213.40 | 210.61 | -0.90 | 20,636.29 | 3,934,677 | 1.51 | 1,310,088 | 1.62 | 27.59 | 0.63 |
| 61 | 17-Feb | 213.00 | 216.45 | 207.00 | 215.33 | 213.43 | 0.39 | 20,822.93 | 3,946,024 | 1.51 | 1,182,742 | 1.46 | 25.24 | 0.57 |
| 62 | 14-Feb | 228.50 | 231.44 | 211.84 | 214.50 | 218.89 | -5.04 | 20,742.67 | 4,885,450 | 1.88 | 1,672,790 | 2.06 | 36.62 | 0.81 |
| 63 | 13-Feb | 225.29 | 232.70 | 222.80 | 225.89 | 228.54 | 0.56 | 21,844.11 | 2,538,091 | 0.97 | 488,096 | 0.60 | 11.15 | 0.24 |
| 64 | 12-Feb | 227.00 | 230.00 | 218.05 | 224.63 | 224.56 | -2.43 | 21,722.26 | 3,871,617 | 1.49 | 1,173,090 | 1.45 | 26.34 | 0.57 |
| 65 | 11-Feb | 235.00 | 241.99 | 228.00 | 230.22 | 232.79 | -2.77 | 22,262.83 | 4,457,384 | 1.71 | 1,356,515 | 1.67 | 31.58 | 0.66 |
| 66 | 10-Feb | 244.00 | 244.01 | 236.00 | 236.78 | 239.01 | -3.01 | 22,897.19 | 2,713,797 | 1.04 | 723,107 | 0.89 | 17.28 | 0.35 |
| 67 | 07-Feb | 241.00 | 246.60 | 237.83 | 244.14 | 243.00 | 1.44 | 23,608.92 | 3,358,716 | 1.29 | 727,432 | 0.90 | 17.00 | 0.35 |
Similar Stocks: BHAGYANGR HINDCOPPER